Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.373 7.464 7.135 7.156 801,510 -0.22(-2.95%)
Dec 29, 2005 7.565 7.565 7.347 7.373 418,531 -0.14(-1.88%)
Dec 28, 2005 7.448 7.544 7.065 7.514 783,599 +0.07(+0.88%)
Dec 27, 2005 7.953 7.989 7.393 7.448 1,456,104 -0.39(-4.96%)
Dec 23, 2005 7.777 7.883 7.600 7.837 1,123,505 +0.15(+1.90%)
Dec 22, 2005 7.499 7.797 7.403 7.691 1,384,293 +0.21(+2.77%)
Dec 21, 2005 7.494 7.549 7.339 7.484 954,371 -0.02(-0.20%)
Dec 20, 2005 7.251 7.524 7.095 7.499 965,775 +0.23(+3.20%)
Dec 19, 2005 7.317 7.347 6.868 7.267 764,101 -0.04(-0.48%)
Dec 16, 2005 7.272 7.570 7.221 7.302 1,218,214 +0.10(+1.40%)
Dec 15, 2005 7.014 7.499 6.994 7.201 1,659,917 +0.11(+1.57%)
Dec 14, 2005 6.994 7.120 6.969 7.090 525,381 +0.10(+1.37%)
Dec 13, 2005 7.070 7.196 6.918 6.994 603,327 -0.04(-0.57%)
Dec 12, 2005 6.923 7.070 6.858 7.034 834,353 +0.18(+2.58%)
Dec 09, 2005 6.948 7.110 6.691 6.858 1,131,612 -0.06(-0.88%)
Dec 08, 2005 6.812 7.009 6.752 6.918 935,364 +0.17(+2.47%)
Dec 07, 2005 6.565 6.792 6.438 6.752 843,881 +0.14(+2.06%)
Dec 06, 2005 6.464 6.792 6.449 6.615 964,367 +0.17(+2.66%)
Dec 05, 2005 6.307 6.444 6.262 6.444 670,400 +0.18(+2.90%)
Dec 02, 2005 6.110 6.302 6.110 6.262 490,976 +0.16(+2.57%)
Dec 01, 2005 6.009 6.161 5.873 6.105 860,289 +0.16(+2.62%)
Nov 30, 2005 6.034 6.055 5.737 5.949 1,214,265 -0.11(-1.75%)
Nov 29, 2005 6.135 6.252 6.014 6.055 495,962 -0.13(-2.12%)
Nov 28, 2005 6.070 6.257 6.070 6.186 759,233 +0.09(+1.49%)
Nov 25, 2005 6.181 6.262 5.964 6.095 614,211 -0.12(-1.87%)
Nov 23, 2005 6.231 6.423 6.110 6.211 908,870 -0.07(-1.05%)
Nov 22, 2005 6.428 6.459 6.065 6.277 2,781,598 -0.49(-7.31%)
Nov 21, 2005 6.651 6.777 6.514 6.772 657,704 +0.24(+3.63%)
Nov 18, 2005 6.615 6.822 6.514 6.534 543,307 -0.08(-1.15%)
Nov 17, 2005 6.711 6.730 6.489 6.610 600,658 -0.08(-1.21%)
Nov 16, 2005 6.842 6.913 6.615 6.691 613,902 -0.02(-0.23%)
Nov 15, 2005 6.948 6.984 6.615 6.706 869,323 -0.24(-3.42%)
Nov 14, 2005 6.615 6.964 6.469 6.943 1,594,478 +0.38(+5.77%)
Nov 11, 2005 6.630 6.736 6.514 6.565 690,020 -0.02(-0.23%)
Nov 10, 2005 6.413 6.615 6.267 6.580 690,959 +0.16(+2.44%)
Nov 09, 2005 6.807 6.807 6.312 6.423 1,325,088 -0.39(-5.78%)
Nov 08, 2005 6.615 6.827 6.514 6.817 861,689 +0.20(+3.05%)
Nov 07, 2005 7.049 7.070 6.373 6.615 2,436,258 -0.45(-6.36%)
Nov 04, 2005 6.812 7.070 6.691 7.065 1,540,048 +0.33(+4.87%)
Nov 03, 2005 6.438 6.822 6.423 6.736 2,389,864 +0.33(+5.20%)
Nov 02, 2005 6.363 6.469 6.221 6.403 1,302,228 +0.04(+0.56%)
Nov 01, 2005 5.630 6.408 5.595 6.368 3,692,892 +0.76(+13.50%)
Oct 31, 2005 5.388 5.681 5.353 5.610 633,196 +0.22(+4.03%)
Oct 28, 2005 5.479 5.479 5.176 5.393 831,304 -0.12(-2.11%)
Oct 27, 2005 5.630 5.747 5.454 5.509 519,246 -0.15(-2.59%)
Oct 26, 2005 5.848 5.848 5.651 5.656 645,084 -0.19(-3.28%)
Oct 25, 2005 5.726 5.898 5.560 5.848 1,039,018 +0.18(+3.21%)
Oct 24, 2005 5.474 5.686 5.353 5.666 2,395,585 +0.59(+11.64%)
Oct 21, 2005 5.166 5.292 5.075 5.075 716,661 -0.16(-2.99%)
Oct 20, 2005 5.136 5.257 5.136 5.232 502,556 +0.10(+1.87%)
Oct 19, 2005 5.014 5.171 4.898 5.136 504,323 +0.08(+1.50%)
Oct 18, 2005 5.201 5.252 5.030 5.060 415,293 -0.15(-2.81%)
Oct 17, 2005 5.060 5.227 5.004 5.206 390,641 +0.18(+3.62%)
Oct 14, 2005 5.030 5.050 4.833 5.025 560,783 +0.02(+0.30%)
Oct 13, 2005 4.929 5.050 4.696 5.009 1,083,236 +0.05(+0.92%)
Oct 12, 2005 5.201 5.353 4.878 4.964 891,201 -0.28(-5.30%)
Oct 11, 2005 5.252 5.393 5.201 5.242 303,690 -0.04(-0.76%)
Oct 10, 2005 5.211 5.328 5.211 5.282 232,097 +0.04(+0.77%)
Oct 07, 2005 5.201 5.403 5.126 5.242 489,342 +0.05(+0.97%)
Oct 06, 2005 5.429 5.429 5.116 5.191 579,990 -0.26(-4.81%)
Oct 05, 2005 5.555 5.570 5.353 5.454 490,770 -0.08(-1.46%)
Oct 04, 2005 5.418 5.630 5.388 5.535 716,718 +0.18(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.